98,346$
3,91%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 96,43 | 98,26 | 94,07 | 98,10 | 3,65% | - |
| 17.06.2026 | 98,47 | 98,49 | 94,54 | 94,65 | -1,98% | 932.306,00 |
| 16.06.2026 | 100,48 | 101,11 | 96,21 | 96,56 | -4,66% | 1.016.222,00 |
| 15.06.2026 | 100,77 | 101,60 | 98,33 | 101,28 | 2,73% | 850.268,00 |
| 12.06.2026 | 96,96 | 99,08 | 95,96 | 98,59 | 0,95% | 710.208,00 |
| 11.06.2026 | 95,68 | 97,98 | 95,06 | 97,66 | 2,80% | 1.262.688,00 |
| 10.06.2026 | 97,64 | 98,44 | 94,91 | 95,00 | -3,00% | 1.429.645,00 |
| 09.06.2026 | 100,43 | 101,90 | 93,91 | 97,94 | -1,95% | 1.526.933,00 |
| 08.06.2026 | 100,85 | 103,41 | 98,63 | 99,89 | 1,64% | 1.863.627,00 |
| 05.06.2026 | 102,82 | 102,82 | 97,61 | 98,28 | -5,47% | 1.004.190,00 |
| 04.06.2026 | 103,00 | 106,22 | 102,80 | 103,97 | -0,73% | 893.396,00 |
| 03.06.2026 | 103,01 | 106,21 | 101,66 | 104,73 | 1,94% | 1.064.704,00 |
| 02.06.2026 | 101,99 | 105,16 | 100,66 | 102,74 | 2,77% | 2.016.781,00 |
| 01.06.2026 | 102,90 | 102,91 | 99,35 | 99,97 | -3,47% | 1.114.180,00 |
| 29.05.2026 | 107,92 | 108,42 | 103,05 | 103,56 | -2,69% | 1.805.726,00 |
| 28.05.2026 | 104,07 | 107,15 | 102,86 | 106,42 | 2,42% | 1.286.624,00 |
| 27.05.2026 | 108,50 | 109,49 | 102,90 | 103,91 | -3,99% | 1.354.145,00 |
| 26.05.2026 | 107,26 | 109,03 | 104,51 | 108,23 | 1,69% | 1.383.723,00 |
| 22.05.2026 | 98,75 | 106,46 | 98,26 | 106,43 | 8,89% | 1.497.256,00 |
| 21.05.2026 | 98,79 | 98,79 | 95,42 | 97,74 | -1,05% | 1.212.338,00 |
| 20.05.2026 | 95,10 | 99,11 | 94,50 | 98,78 | 4,45% | 1.227.930,00 |
| 19.05.2026 | 93,85 | 96,56 | 93,04 | 94,57 | 0,38% | 1.211.982,00 |
| 18.05.2026 | 92,86 | 94,80 | 91,94 | 94,21 | 2,12% | 1.337.088,00 |
| 15.05.2026 | 88,78 | 93,28 | 88,61 | 92,25 | 1,98% | 1.033.469,00 |
| 14.05.2026 | 91,61 | 91,83 | 90,10 | 90,46 | -1,15% | 725.093,00 |
| 13.05.2026 | 91,94 | 92,16 | 90,47 | 91,51 | 1,98% | 945.559,00 |
| 12.05.2026 | 92,71 | 93,30 | 88,33 | 89,73 | -3,94% | 884.864,00 |
| 11.05.2026 | 90,30 | 93,51 | 90,30 | 93,41 | 3,18% | 991.283,00 |
| 08.05.2026 | 90,76 | 91,14 | 89,41 | 90,53 | 1,75% | 1.091.951,00 |
| 07.05.2026 | 89,59 | 91,23 | 88,33 | 88,97 | 0,03% | 1.432.940,00 |
| 06.05.2026 | 93,43 | 93,85 | 86,38 | 88,94 | -7,69% | 2.429.333,00 |
| 05.05.2026 | 92,40 | 96,68 | 92,27 | 96,35 | 4,13% | 1.667.640,00 |
| 04.05.2026 | 93,14 | 93,80 | 92,14 | 92,53 | -1,04% | 923.123,00 |
| 01.05.2026 | 94,20 | 94,20 | 91,06 | 93,50 | -0,76% | 1.478.883,00 |
| 30.04.2026 | 87,57 | 94,31 | 86,95 | 94,22 | 8,95% | 1.769.759,00 |
| 29.04.2026 | 85,47 | 87,26 | 85,00 | 86,48 | 1,90% | 930.977,00 |
| 28.04.2026 | 85,50 | 86,30 | 84,79 | 84,87 | -1,13% | 675.683,00 |
| 27.04.2026 | 88,09 | 88,41 | 84,94 | 85,84 | -2,23% | 717.034,00 |
| 24.04.2026 | 85,96 | 87,98 | 85,50 | 87,80 | 3,72% | 1.495.549,00 |
| 23.04.2026 | 85,31 | 85,59 | 83,75 | 84,65 | -0,39% | 498.755,00 |
| 22.04.2026 | 85,44 | 85,80 | 84,38 | 84,98 | 2,27% | 1.013.400,00 |
| 21.04.2026 | 83,10 | 84,22 | 82,67 | 83,09 | 0,58% | 597.863,00 |
| 20.04.2026 | 79,72 | 82,80 | 79,72 | 82,61 | 0,87% | 661.462,00 |
| 17.04.2026 | 82,24 | 83,11 | 80,46 | 81,90 | 0,22% | 1.085.858,00 |
| 16.04.2026 | 81,19 | 82,14 | 80,93 | 81,72 | 0,65% | 728.922,00 |
| 15.04.2026 | 80,25 | 81,40 | 80,08 | 81,19 | 0,72% | 474.505,00 |
| 14.04.2026 | 79,63 | 80,84 | 79,49 | 80,61 | 1,05% | 1.000.584,00 |
| 13.04.2026 | 79,54 | 79,89 | 78,70 | 79,77 | -0,05% | 850.715,00 |
| 10.04.2026 | 79,83 | 80,45 | 79,33 | 79,81 | -0,03% | 780.338,00 |
| 09.04.2026 | 79,37 | 80,17 | 79,11 | 79,83 | 0,33% | 1.166.591,00 |
| 08.04.2026 | 79,75 | 80,25 | 78,82 | 79,57 | 2,30% | 1.211.649,00 |
| 07.04.2026 | 78,87 | 79,25 | 77,04 | 77,78 | -2,08% | 1.348.031,00 |
| 06.04.2026 | 78,50 | 79,65 | 78,50 | 79,43 | 0,93% | 793.999,00 |
| 02.04.2026 | 76,79 | 78,86 | 76,18 | 78,70 | 2,11% | 2.545.586,00 |
| 01.04.2026 | 77,40 | 78,37 | 76,64 | 77,07 | -0,43% | 1.470.150,00 |
| 31.03.2026 | 76,99 | 77,85 | 75,68 | 77,40 | 1,78% | 875.045,00 |
| 30.03.2026 | 77,47 | 77,82 | 75,44 | 76,05 | -1,68% | 580.793,00 |
| 27.03.2026 | 80,06 | 80,07 | 76,51 | 77,35 | -4,04% | 1.148.678,00 |
| 26.03.2026 | 79,53 | 82,00 | 79,17 | 80,61 | -0,16% | 910.648,00 |
| 25.03.2026 | 80,59 | 81,25 | 79,92 | 80,74 | 1,38% | 951.446,00 |
| 24.03.2026 | 78,51 | 80,71 | 78,48 | 79,64 | 1,12% | 1.386.061,00 |
| 23.03.2026 | 79,11 | 79,88 | 78,24 | 78,76 | 0,77% | 1.245.248,00 |
| 20.03.2026 | 78,31 | 79,38 | 77,30 | 78,16 | 0,54% | 3.641.476,00 |
| 19.03.2026 | 76,26 | 78,25 | 76,12 | 77,74 | 0,79% | 1.098.220,00 |
| 18.03.2026 | 77,40 | 78,00 | 76,79 | 77,13 | -1,06% | 1.246.830,00 |
| 17.03.2026 | 78,77 | 79,47 | 77,36 | 77,96 | -0,45% | 1.158.908,00 |
| 16.03.2026 | 78,55 | 79,46 | 78,26 | 78,31 | 0,24% | 1.073.841,00 |
| 13.03.2026 | 79,30 | 80,28 | 78,00 | 78,12 | -0,83% | 870.696,00 |
| 12.03.2026 | 77,76 | 79,72 | 77,69 | 78,77 | 0,18% | 830.369,00 |
| 11.03.2026 | 78,20 | 79,71 | 78,05 | 78,63 | 0,59% | 1.476.252,00 |
| 10.03.2026 | 77,55 | 79,23 | 76,84 | 78,17 | 0,17% | 1.709.492,00 |
| 09.03.2026 | 76,55 | 78,28 | 74,92 | 78,04 | 0,52% | 1.527.678,00 |
| 06.03.2026 | 78,50 | 78,80 | 77,29 | 77,64 | -2,23% | 957.383,00 |
| 05.03.2026 | 79,46 | 80,48 | 78,98 | 79,41 | -0,06% | 1.380.115,00 |
| 04.03.2026 | 81,27 | 81,56 | 79,35 | 79,46 | -2,23% | 1.247.381,00 |
| 03.03.2026 | 80,82 | 81,57 | 79,93 | 81,27 | -0,79% | 1.610.062,00 |
| 02.03.2026 | 81,17 | 82,63 | 80,90 | 81,92 | -1,18% | 1.367.972,00 |
| 27.02.2026 | 81,91 | 82,93 | 80,85 | 82,90 | 0,53% | 1.447.088,00 |
| 26.02.2026 | 82,66 | 83,73 | 81,38 | 82,46 | 0,12% | 1.855.564,00 |
| 25.02.2026 | 83,96 | 84,01 | 82,03 | 82,36 | -0,99% | 1.174.323,00 |
| 24.02.2026 | 83,07 | 84,70 | 82,95 | 83,18 | 0,87% | 1.157.833,00 |
| 23.02.2026 | 82,24 | 82,73 | 81,19 | 82,46 | 0,27% | 979.749,00 |
| 20.02.2026 | 80,58 | 82,86 | 80,46 | 82,24 | 1,14% | 1.084.619,00 |
| 19.02.2026 | 83,44 | 84,27 | 81,27 | 81,31 | -3,27% | 942.955,00 |
| 18.02.2026 | 84,54 | 84,80 | 83,01 | 84,06 | -0,27% | 1.311.805,00 |
| 17.02.2026 | 83,06 | 85,03 | 83,06 | 84,29 | -0,18% | 1.005.822,00 |
| 13.02.2026 | 82,76 | 84,53 | 81,72 | 84,44 | 1,86% | 1.045.869,00 |
| 12.02.2026 | 85,56 | 85,94 | 82,51 | 82,90 | -3,40% | 891.723,00 |
| 11.02.2026 | 84,90 | 86,15 | 84,55 | 85,82 | 1,79% | 850.562,00 |
| 10.02.2026 | 83,27 | 85,50 | 83,10 | 84,31 | 1,38% | 852.829,00 |
| 09.02.2026 | 83,05 | 84,30 | 83,05 | 83,16 | -0,67% | 1.242.619,00 |
| 06.02.2026 | 83,04 | 84,22 | 82,77 | 83,72 | 1,21% | 1.630.995,00 |
| 05.02.2026 | 79,80 | 83,27 | 79,80 | 82,72 | 2,19% | 2.057.899,00 |
| 04.02.2026 | 80,38 | 83,32 | 79,18 | 80,95 | 2,73% | 2.362.789,00 |
| 03.02.2026 | 79,72 | 80,13 | 77,59 | 78,80 | -1,28% | 2.025.292,00 |
| 02.02.2026 | 77,98 | 80,18 | 77,67 | 79,82 | 2,19% | 1.394.560,00 |
| 30.01.2026 | 77,59 | 78,24 | 77,06 | 78,11 | 0,00% | 1.803.790,00 |
| 29.01.2026 | 77,85 | 78,51 | 76,54 | 78,11 | 1,20% | 2.006.980,00 |
| 28.01.2026 | 76,63 | 80,47 | 75,71 | 77,18 | -6,80% | 5.728.559,00 |
| 27.01.2026 | 82,32 | 83,58 | 81,61 | 82,81 | 0,38% | 2.179.280,00 |